KissMeData/273640/min/candle-20230718.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230718,203700,2635463250,22300,22300,22300,22300,2961
20230718,203600,2635463250,22300,22300,22300,22300,0
20230718,203500,2635463250,22300,22300,22300,22300,0
20230718,203400,2635463250,22300,22300,22300,22300,0
20230718,203300,2635463250,22300,22300,22300,22300,0
20230718,203200,2635463250,22300,22300,22300,22300,0
20230718,203100,2635463250,22300,22300,22300,22300,0
20230718,203000,2635463250,22300,22300,22300,22300,0
20230718,202900,2635463250,22300,22300,22300,22300,0
20230718,202800,2635463250,22300,22300,22300,22300,0
20230718,202700,2635463250,22300,22300,22300,22300,0
20230718,202600,2635463250,22300,22300,22300,22300,0
20230718,202500,2635463250,22300,22300,22300,22300,0
20230718,202400,2635463250,22300,22300,22300,22300,0
20230718,202300,2635463250,22300,22300,22300,22300,0
20230718,202200,2635463250,22300,22300,22300,22300,0
20230718,202100,2635463250,22300,22300,22300,22300,0
20230718,202000,2635463250,22300,22300,22300,22300,0
20230718,201900,2635463250,22300,22300,22300,22300,0
20230718,201800,2635463250,22300,22300,22300,22300,0
20230718,201700,2635463250,22300,22300,22300,22300,0
20230718,201600,2635463250,22300,22300,22300,22300,0
20230718,201500,2635463250,22300,22300,22300,22300,0
20230718,201400,2635463250,22300,22300,22300,22300,0
20230718,201300,2635463250,22300,22300,22300,22300,0
20230718,201200,2635463250,22300,22300,22300,22300,0
20230718,201100,2635463250,22300,22300,22300,22300,0
20230718,201000,2635463250,22300,22300,22300,22300,0
20230718,200900,2635463250,22300,22300,22300,22300,0
20230718,200800,2635463250,22300,22300,22300,22300,0
20230718,200700,2635463250,22300,22300,22300,22300,2961
20230718,200600,2635463250,22300,22300,22300,22300,0
20230718,200500,2635463250,22300,22300,22300,22300,0
20230718,200400,2635463250,22300,22300,22300,22300,0
20230718,200300,2635463250,22300,22300,22300,22300,0
20230718,200200,2635463250,22300,22300,22300,22300,0
20230718,200100,2635463250,22300,22300,22300,22300,0
20230718,200000,2635463250,22300,22300,22300,22300,0
20230718,195900,2635463250,22300,22300,22300,22300,0
20230718,195800,2635463250,22300,22300,22300,22300,0
20230718,195700,2635463250,22300,22300,22300,22300,0
20230718,195600,2635463250,22300,22300,22300,22300,0
20230718,195500,2635463250,22300,22300,22300,22300,0
20230718,195400,2635463250,22300,22300,22300,22300,0
20230718,195300,2635463250,22300,22300,22300,22300,0
20230718,195200,2635463250,22300,22300,22300,22300,0
20230718,195100,2635463250,22300,22300,22300,22300,0
20230718,195000,2635463250,22300,22300,22300,22300,0
20230718,194900,2635463250,22300,22300,22300,22300,0
20230718,194800,2635463250,22300,22300,22300,22300,0
20230718,194700,2635463250,22300,22300,22300,22300,0
20230718,194600,2635463250,22300,22300,22300,22300,0
20230718,194500,2635463250,22300,22300,22300,22300,0
20230718,194400,2635463250,22300,22300,22300,22300,0
20230718,194300,2635463250,22300,22300,22300,22300,0
20230718,194200,2635463250,22300,22300,22300,22300,0
20230718,194100,2635463250,22300,22300,22300,22300,0
20230718,194000,2635463250,22300,22300,22300,22300,0
20230718,193900,2635463250,22300,22300,22300,22300,0
20230718,193800,2635463250,22300,22300,22300,22300,0
20230718,193700,2635463250,22300,22300,22300,22300,2961
20230718,193600,2635463250,22300,22300,22300,22300,0
20230718,193500,2635463250,22300,22300,22300,22300,0
20230718,193400,2635463250,22300,22300,22300,22300,0
20230718,193300,2635463250,22300,22300,22300,22300,0
20230718,193200,2635463250,22300,22300,22300,22300,0
20230718,193100,2635463250,22300,22300,22300,22300,0
20230718,193000,2635463250,22300,22300,22300,22300,0
20230718,192900,2635463250,22300,22300,22300,22300,0
20230718,192800,2635463250,22300,22300,22300,22300,0
20230718,192700,2635463250,22300,22300,22300,22300,0
20230718,192600,2635463250,22300,22300,22300,22300,0
20230718,192500,2635463250,22300,22300,22300,22300,0
20230718,192400,2635463250,22300,22300,22300,22300,0
20230718,192300,2635463250,22300,22300,22300,22300,0
20230718,192200,2635463250,22300,22300,22300,22300,0
20230718,192100,2635463250,22300,22300,22300,22300,0
20230718,192000,2635463250,22300,22300,22300,22300,0
20230718,191900,2635463250,22300,22300,22300,22300,0
20230718,191800,2635463250,22300,22300,22300,22300,0
20230718,191700,2635463250,22300,22300,22300,22300,0
20230718,191600,2635463250,22300,22300,22300,22300,0
20230718,191500,2635463250,22300,22300,22300,22300,0
20230718,191400,2635463250,22300,22300,22300,22300,0
20230718,191300,2635463250,22300,22300,22300,22300,0
20230718,191200,2635463250,22300,22300,22300,22300,0
20230718,191100,2635463250,22300,22300,22300,22300,0
20230718,191000,2635463250,22300,22300,22300,22300,0
20230718,190900,2635463250,22300,22300,22300,22300,0
20230718,190800,2635463250,22300,22300,22300,22300,0
20230718,190700,2635463250,22300,22300,22300,22300,2961
20230718,190600,2635463250,22300,22300,22300,22300,0
20230718,190500,2635463250,22300,22300,22300,22300,0
20230718,190400,2635463250,22300,22300,22300,22300,0
20230718,190300,2635463250,22300,22300,22300,22300,0
20230718,190200,2635463250,22300,22300,22300,22300,0
20230718,190100,2635463250,22300,22300,22300,22300,0
20230718,190000,2635463250,22300,22300,22300,22300,0
20230718,185900,2635463250,22300,22300,22300,22300,0
20230718,185800,2635463250,22300,22300,22300,22300,0
20230718,185700,2635463250,22300,22300,22300,22300,0
20230718,185600,2635463250,22300,22300,22300,22300,0
20230718,185500,2635463250,22300,22300,22300,22300,0
20230718,185400,2635463250,22300,22300,22300,22300,0
20230718,185300,2635463250,22300,22300,22300,22300,0
20230718,185200,2635463250,22300,22300,22300,22300,0
20230718,185100,2635463250,22300,22300,22300,22300,0
20230718,185000,2635463250,22300,22300,22300,22300,0
20230718,184900,2635463250,22300,22300,22300,22300,0
20230718,184800,2635463250,22300,22300,22300,22300,0
20230718,184700,2635463250,22300,22300,22300,22300,0
20230718,184600,2635463250,22300,22300,22300,22300,0
20230718,184500,2635463250,22300,22300,22300,22300,0
20230718,184400,2635463250,22300,22300,22300,22300,0
20230718,184300,2635463250,22300,22300,22300,22300,0
20230718,184200,2635463250,22300,22300,22300,22300,0
20230718,184100,2635463250,22300,22300,22300,22300,0
20230718,184000,2635463250,22300,22300,22300,22300,0
20230718,183900,2635463250,22300,22300,22300,22300,0
20230718,183800,2635463250,22300,22300,22300,22300,0
20230718,183700,2635463250,22300,22300,22300,22300,2961
20230718,183600,2635463250,22300,22300,22300,22300,0
20230718,183500,2635463250,22300,22300,22300,22300,0
20230718,183400,2635463250,22300,22300,22300,22300,0
20230718,183300,2635463250,22300,22300,22300,22300,0
20230718,183200,2635463250,22300,22300,22300,22300,0
20230718,183100,2635463250,22300,22300,22300,22300,0
20230718,183000,2635463250,22300,22300,22300,22300,0
20230718,182900,2635463250,22300,22300,22300,22300,0
20230718,182800,2635463250,22300,22300,22300,22300,0
20230718,182700,2635463250,22300,22300,22300,22300,0
20230718,182600,2635463250,22300,22300,22300,22300,0
20230718,182500,2635463250,22300,22300,22300,22300,0
20230718,182400,2635463250,22300,22300,22300,22300,0
20230718,182300,2635463250,22300,22300,22300,22300,0
20230718,182200,2635463250,22300,22300,22300,22300,0
20230718,182100,2635463250,22300,22300,22300,22300,0
20230718,182000,2635463250,22300,22300,22300,22300,0
20230718,181900,2635463250,22300,22300,22300,22300,0
20230718,181800,2635463250,22300,22300,22300,22300,0
20230718,181700,2635463250,22300,22300,22300,22300,0
20230718,181600,2635463250,22300,22300,22300,22300,0
20230718,181500,2635463250,22300,22300,22300,22300,0
20230718,181400,2635463250,22300,22300,22300,22300,0
20230718,181300,2635463250,22300,22300,22300,22300,0
20230718,181200,2635463250,22300,22300,22300,22300,0
20230718,181100,2635463250,22300,22300,22300,22300,0
20230718,181000,2635463250,22300,22300,22300,22300,0
20230718,180900,2635463250,22300,22300,22300,22300,0
20230718,180800,2635463250,22300,22300,22300,22300,0
20230718,180700,2635463250,22300,22300,22300,22300,2961
20230718,180600,2635463250,22300,22300,22300,22300,0
20230718,180500,2635463250,22300,22300,22300,22300,0
20230718,180400,2635463250,22300,22300,22300,22300,0
20230718,180300,2635463250,22300,22300,22300,22300,0
20230718,180200,2635463250,22300,22300,22300,22300,0
20230718,180100,2635463250,22300,22300,22300,22300,0
20230718,180000,2635463250,22300,22300,22300,22300,0
20230718,175900,2635463250,22300,22300,22300,22300,0
20230718,175800,2635463250,22300,22300,22300,22300,0
20230718,175700,2635463250,22300,22300,22300,22300,0
20230718,175600,2635463250,22300,22300,22300,22300,0
20230718,175500,2635463250,22300,22300,22300,22300,0
20230718,175400,2635463250,22300,22300,22300,22300,0
20230718,175300,2635463250,22300,22300,22300,22300,0
20230718,175200,2635463250,22300,22300,22300,22300,0
20230718,175100,2635463250,22300,22300,22300,22300,0
20230718,175000,2635463250,22300,22300,22300,22300,0
20230718,174900,2635463250,22300,22300,22300,22300,0
20230718,174800,2635463250,22300,22300,22300,22300,0
20230718,174700,2635463250,22300,22300,22300,22300,0
20230718,174600,2635463250,22300,22300,22300,22300,0
20230718,174500,2635463250,22300,22300,22300,22300,0
20230718,174400,2635463250,22300,22300,22300,22300,0
20230718,174300,2635463250,22300,22300,22300,22300,0
20230718,174200,2635463250,22300,22300,22300,22300,0
20230718,174100,2635463250,22300,22300,22300,22300,0
20230718,174000,2635463250,22300,22300,22300,22300,0
20230718,173900,2635463250,22300,22300,22300,22300,0
20230718,173800,2635463250,22300,22300,22300,22300,0
20230718,173700,2635463250,22300,22300,22300,22300,2961
20230718,173600,2635463250,22300,22300,22300,22300,0
20230718,173500,2635463250,22300,22300,22300,22300,0
20230718,173400,2635463250,22300,22300,22300,22300,0
20230718,173300,2635463250,22300,22300,22300,22300,0
20230718,173200,2635463250,22300,22300,22300,22300,0
20230718,173100,2635463250,22300,22300,22300,22300,0
20230718,173000,2635463250,22300,22300,22300,22300,0
20230718,172900,2635463250,22300,22300,22300,22300,0
20230718,172800,2635463250,22300,22300,22300,22300,0
20230718,172700,2635463250,22300,22300,22300,22300,0
20230718,172600,2635463250,22300,22300,22300,22300,0
20230718,172500,2635463250,22300,22300,22300,22300,0
20230718,172400,2635463250,22300,22300,22300,22300,0
20230718,172300,2635463250,22300,22300,22300,22300,0
20230718,172200,2635463250,22300,22300,22300,22300,0
20230718,172100,2635463250,22300,22300,22300,22300,0
20230718,172000,2635463250,22300,22300,22300,22300,0
20230718,171900,2635463250,22300,22300,22300,22300,0
20230718,171800,2635463250,22300,22300,22300,22300,0
20230718,171700,2635463250,22300,22300,22300,22300,0
20230718,171600,2635463250,22300,22300,22300,22300,0
20230718,171500,2635463250,22300,22300,22300,22300,0
20230718,171400,2635463250,22300,22300,22300,22300,0
20230718,171300,2635463250,22300,22300,22300,22300,0
20230718,171200,2635463250,22300,22300,22300,22300,0
20230718,171100,2635463250,22300,22300,22300,22300,0
20230718,171000,2635463250,22300,22300,22300,22300,0
20230718,170900,2635463250,22300,22300,22300,22300,0
20230718,170800,2635463250,22300,22300,22300,22300,0
20230718,170700,2635463250,22300,22300,22300,22300,2961
20230718,170600,2635463250,22300,22300,22300,22300,0
20230718,170500,2635463250,22300,22300,22300,22300,0
20230718,170400,2635463250,22300,22300,22300,22300,0
20230718,170300,2635463250,22300,22300,22300,22300,0
20230718,170200,2635463250,22300,22300,22300,22300,0
20230718,170100,2635463250,22300,22300,22300,22300,0
20230718,170000,2635463250,22300,22300,22300,22300,0
20230718,165900,2635463250,22300,22300,22300,22300,0
20230718,165800,2635463250,22300,22300,22300,22300,0
20230718,165700,2635463250,22300,22300,22300,22300,0
20230718,165600,2635463250,22300,22300,22300,22300,0
20230718,165500,2635463250,22300,22300,22300,22300,0
20230718,165400,2635463250,22300,22300,22300,22300,0
20230718,165300,2635463250,22300,22300,22300,22300,0
20230718,165200,2635463250,22300,22300,22300,22300,0
20230718,165100,2635463250,22300,22300,22300,22300,0
20230718,165000,2635463250,22300,22300,22300,22300,0
20230718,164900,2635463250,22300,22300,22300,22300,0
20230718,164800,2635463250,22300,22300,22300,22300,0
20230718,164700,2635463250,22300,22300,22300,22300,0
20230718,164600,2635463250,22300,22300,22300,22300,0
20230718,164500,2635463250,22300,22300,22300,22300,0
20230718,164400,2635463250,22300,22300,22300,22300,0
20230718,164300,2635463250,22300,22300,22300,22300,0
20230718,164200,2635463250,22300,22300,22300,22300,0
20230718,164100,2635463250,22300,22300,22300,22300,0
20230718,164000,2635463250,22300,22300,22300,22300,0
20230718,163900,2635463250,22300,22300,22300,22300,0
20230718,163800,2635463250,22300,22300,22300,22300,0
20230718,163700,2635463250,22300,22300,22300,22300,2961
20230718,163600,2635463250,22300,22300,22300,22300,0
20230718,163500,2635463250,22300,22300,22300,22300,0
20230718,163400,2635463250,22300,22300,22300,22300,0
20230718,163300,2635463250,22300,22300,22300,22300,0
20230718,163200,2635463250,22300,22300,22300,22300,0
20230718,163100,2635463250,22300,22300,22300,22300,0
20230718,163000,2635463250,22300,22300,22300,22300,0
20230718,162900,2635463250,22300,22300,22300,22300,0
20230718,162800,2635463250,22300,22300,22300,22300,0
20230718,162700,2635463250,22300,22300,22300,22300,0
20230718,162600,2635463250,22300,22300,22300,22300,0
20230718,162500,2635463250,22300,22300,22300,22300,0
20230718,162400,2635463250,22300,22300,22300,22300,0
20230718,162300,2635463250,22300,22300,22300,22300,0
20230718,162200,2635463250,22300,22300,22300,22300,0
20230718,162100,2635463250,22300,22300,22300,22300,0
20230718,162000,2635463250,22300,22300,22300,22300,0
20230718,161900,2635463250,22300,22300,22300,22300,0
20230718,161800,2635463250,22300,22300,22300,22300,0
20230718,161700,2635463250,22300,22300,22300,22300,0
20230718,161600,2635463250,22300,22300,22300,22300,0
20230718,161500,2635463250,22300,22300,22300,22300,0
20230718,161400,2635463250,22300,22300,22300,22300,0
20230718,161300,2635463250,22300,22300,22300,22300,0
20230718,161200,2635463250,22300,22300,22300,22300,0
20230718,161100,2635463250,22300,22300,22300,22300,0
20230718,161000,2635463250,22300,22300,22300,22300,0
20230718,160900,2635463250,22300,22300,22300,22300,0
20230718,160800,2635463250,22300,22300,22300,22300,0
20230718,160700,2635463250,22300,22300,22300,22300,2961
20230718,160600,2635463250,22300,22300,22300,22300,0
20230718,160500,2635463250,22300,22300,22300,22300,0
20230718,160400,2635463250,22300,22300,22300,22300,0
20230718,160300,2635463250,22300,22300,22300,22300,0
20230718,160200,2635463250,22300,22300,22300,22300,0
20230718,160100,2635463250,22300,22300,22300,22300,0
20230718,160000,2635463250,22300,22300,22300,22300,0
20230718,155900,2635463250,22300,22300,22300,22300,0
20230718,155800,2635463250,22300,22300,22300,22300,0
20230718,155700,2635463250,22300,22300,22300,22300,0
20230718,155600,2635463250,22300,22300,22300,22300,0
20230718,155500,2635463250,22300,22300,22300,22300,0
20230718,155400,2635463250,22300,22300,22300,22300,0
20230718,155300,2635463250,22300,22300,22300,22300,0
20230718,155200,2635463250,22300,22300,22300,22300,0
20230718,155100,2635463250,22300,22300,22300,22300,0
20230718,155000,2635463250,22300,22300,22300,22300,0
20230718,154900,2635463250,22300,22300,22300,22300,0
20230718,154800,2635463250,22300,22300,22300,22300,0
20230718,154700,2635463250,22300,22300,22300,22300,0
20230718,154600,2635463250,22300,22300,22300,22300,0
20230718,154500,2635463250,22300,22300,22300,22300,0
20230718,154400,2635463250,22300,22300,22300,22300,0
20230718,154300,2635463250,22300,22300,22300,22300,0
20230718,154200,2635463250,22300,22300,22300,22300,0
20230718,154100,2635463250,22300,22300,22300,22300,0
20230718,154000,2635463250,22300,22300,22300,22300,0
20230718,153900,2635463250,22300,22300,22300,22300,0
20230718,153800,2635463250,22300,22300,22300,22300,0
20230718,153700,2635463250,22300,22300,22300,22300,2961
20230718,153600,2635463250,22300,22300,22300,22300,0
20230718,153500,2635463250,22300,22300,22300,22300,0
20230718,153400,2635463250,22300,22300,22300,22300,0
20230718,153300,2635463250,22300,22300,22300,22300,0
20230718,153200,2635463250,22300,22300,22300,22300,0
20230718,153100,2635463250,22300,22300,22300,22300,0
20230718,153000,2635463250,22300,22300,22300,22300,2961
20230718,152900,2569432950,22200,22200,22200,22200,0
20230718,152800,2569432950,22200,22200,22200,22200,0
20230718,152700,2569432950,22200,22200,22200,22200,0
20230718,152600,2569432950,22200,22200,22200,22200,0
20230718,152500,2569432950,22200,22200,22200,22200,0
20230718,152400,2569432950,22200,22200,22200,22200,0
20230718,152300,2569432950,22200,22200,22200,22200,0
20230718,152200,2569432950,22200,22200,22200,22200,0
20230718,152100,2569432950,22200,22200,22200,22200,0
20230718,152000,2569432950,22200,22200,22200,22200,0
20230718,151900,2569432950,22200,22200,22200,22150,65
20230718,151800,2567991050,22150,22200,22200,22150,663
20230718,151700,2553303250,22200,22200,22200,22200,237
20230718,151600,2548041850,22150,22200,22200,22150,200
20230718,151500,2543607100,22200,22200,22200,22200,56
20230718,151400,2542363900,22200,22150,22200,22150,112
20230718,151300,2539882850,22200,22200,22200,22200,8
20230718,151200,2539705250,22150,22200,22200,22150,262
20230718,151100,2533901450,22200,22200,22200,22200,4
20230718,151000,2533812650,22200,22150,22200,22150,80
20230718,150900,2532036750,22200,22150,22200,22150,165
20230718,150800,2528381250,22150,22200,22200,22150,153
20230718,150700,2524992150,22200,22200,22200,22200,1
20230718,150600,2524969950,22200,22200,22250,22200,205
20230718,150500,2520418900,22200,22250,22250,22200,150
20230718,150400,2517088650,22250,22250,22250,22250,0
20230718,150300,2517088650,22250,22200,22250,22200,75
20230718,150200,2515420850,22200,22250,22250,22200,17
20230718,150100,2515043150,22250,22250,22250,22250,0
20230718,150000,2515043150,22250,22250,22250,22250,8
20230718,145900,2514865150,22250,22250,22250,22250,33
20230718,145800,2514130900,22250,22250,22250,22200,8
20230718,145700,2513952950,22200,22150,22250,22150,381
20230718,145600,2505485050,22150,22200,22200,22150,90
20230718,145500,2503491300,22200,22250,22250,22200,1440
20230718,145400,2471511150,22250,22250,22250,22250,575
20230718,145300,2458717400,22250,22200,22250,22200,1201
20230718,145200,2432016650,22200,22200,22200,22200,605
20230718,145100,2418585650,22200,22200,22200,22200,302
20230718,145000,2411881250,22200,22150,22200,22150,125
20230718,144900,2409112000,22150,22200,22200,22150,156
20230718,144800,2405656350,22150,22150,22150,22150,80
20230718,144700,2403884350,22200,22200,22200,22150,107
20230718,144600,2401513350,22200,22200,22200,22200,5
20230718,144500,2401402350,22150,22150,22150,22150,20
20230718,144400,2400959350,22200,22200,22200,22150,71
20230718,144300,2399384150,22200,22150,22200,22150,49
20230718,144200,2398298650,22200,22200,22200,22200,0
20230718,144100,2398298650,22200,22100,22200,22100,68
20230718,144000,2396795050,22150,22100,22150,22100,184
20230718,143900,2392728600,22200,22150,22200,22050,1217
20230718,143800,2365823600,22150,22200,22200,22100,80
20230718,143700,2364051450,22100,22100,22100,22100,100
20230718,143600,2361841450,22100,22200,22200,22100,990
20230718,143500,2339905950,22200,22200,22200,22200,8
20230718,143400,2339728350,22150,22150,22150,22150,162
20230718,143300,2336140050,22200,22100,22200,22100,570
20230718,143200,2323531050,22150,22100,22150,22100,46
20230718,143100,2322514400,22200,22150,22200,22150,322
20230718,143000,2315381700,22150,22150,22150,22150,63
20230718,142900,2313986250,22150,22150,22150,22150,10
20230718,142800,2313764750,22200,22150,22200,22150,110
20230718,142700,2311327850,22150,22150,22150,22150,55
20230718,142600,2310109600,22100,22100,22100,22100,0
20230718,142500,2310109600,22100,22050,22100,22050,437
20230718,142400,2300452150,22100,22100,22100,22100,0
20230718,142300,2300452150,22100,22050,22100,22050,10
20230718,142200,2300231350,22000,22050,22100,22000,240
20230718,142100,2294940450,22050,22050,22050,22050,0
20230718,142000,2294940450,22050,22050,22050,22050,257
20230718,141900,2289273600,22100,22050,22100,22050,18
20230718,141800,2288875850,22100,22100,22100,22100,0
20230718,141700,2288875850,22100,22100,22100,22100,5
20230718,141600,2288765350,22000,22100,22100,22000,28
20230718,141500,2288148550,22100,22100,22150,22000,1251
20230718,141400,2260604450,22100,22150,22150,22100,111
20230718,141300,2258150800,22150,22150,22150,22150,50
20230718,141200,2257043300,22150,22150,22150,22150,8
20230718,141100,2256866100,22150,22150,22150,22150,4
20230718,141000,2256777500,22150,22100,22150,22100,221
20230718,140900,2251883400,22100,22100,22150,22100,129
20230718,140800,2249032150,22150,22150,22150,22150,100
20230718,140700,2246817150,22100,22100,22100,22100,46
20230718,140600,2245800550,22150,22150,22150,22150,116
20230718,140500,2243231150,22150,22150,22150,22150,1
20230718,140400,2243209000,22150,22150,22150,22150,7
20230718,140300,2243053950,22150,22150,22150,22150,8
20230718,140200,2242876750,22100,22100,22100,22100,457
20230718,140100,2232777050,22100,22100,22100,22100,4
20230718,140000,2232688650,22000,22100,22100,22000,510
20230718,135900,2221467650,22000,22000,22050,22000,741
20230718,135800,2205153650,22050,22100,22100,22050,646
20230718,135700,2190903600,22100,22200,22200,22100,37
20230718,135600,2190085200,22200,22200,22200,22200,0
20230718,135500,2190085200,22200,22100,22200,22100,8
20230718,135400,2189907800,22200,22200,22200,22200,0
20230718,135300,2189907800,22200,22200,22200,22100,9
20230718,135200,2189708100,22200,22200,22200,22200,46
20230718,135100,2188686900,22200,22200,22200,22200,13
20230718,135000,2188398300,22200,22200,22200,22200,28
20230718,134900,2187776700,22200,22200,22200,22200,10
20230718,134800,2187554700,22150,22150,22150,22150,5
20230718,134700,2187443950,22200,22200,22200,22200,12
20230718,134600,2187177550,22250,22200,22250,22050,516
20230718,134500,2175785300,22250,22250,22300,22200,110
20230718,134400,2173342750,22250,22150,22350,22150,3757
20230718,134300,2089797600,22150,22100,22150,22100,4
20230718,134200,2089709150,22100,22050,22100,22050,646
20230718,134100,2075448400,22050,22050,22050,22050,11
20230718,134000,2075205850,22050,22050,22050,22050,3
20230718,133900,2075139700,22000,22000,22000,22000,2
20230718,133800,2075095700,22000,22050,22050,22000,10
20230718,133700,2074875250,22050,22050,22050,21900,1881
20230718,133600,2033551350,22050,22000,22050,22000,154
20230718,133500,2030158150,22050,22050,22050,22050,1
20230718,133400,2030136100,22050,22050,22050,22050,18
20230718,133300,2029739200,22050,22050,22050,22050,13
20230718,133200,2029452550,22000,22050,22050,22000,758
20230718,133100,2012743650,22050,22050,22050,22050,17
20230718,133000,2012368800,22050,22050,22050,22050,21
20230718,132900,2011905750,22000,22000,22050,22000,141
20230718,132800,2008803700,22050,22000,22050,22000,438
20230718,132700,1999164700,22000,22000,22000,22000,1
20230718,132600,1999142700,22000,22000,22000,22000,1
20230718,132500,1999120700,21950,21950,21950,21950,0
20230718,132400,1999120700,21950,21950,21950,21950,1
20230718,132300,1999098750,21950,21950,21950,21950,1082
20230718,132200,1975348850,22000,22000,22000,22000,10
20230718,132100,1975128850,22000,21950,22000,21950,15
20230718,132000,1974799350,22000,22000,22000,22000,0
20230718,131900,1974799350,22000,22000,22000,22000,3
20230718,131800,1974733350,22000,22000,22000,22000,82
20230718,131700,1972929350,22000,22000,22000,22000,181
20230718,131600,1968947350,22000,22000,22000,22000,905
20230718,131500,1949037350,22050,22050,22050,22050,2
20230718,131400,1948993250,22050,22050,22050,22050,2
20230718,131300,1948949150,22050,22050,22050,22050,1
20230718,131200,1948927100,22050,22050,22100,22050,286
20230718,131100,1942620700,22050,22050,22050,22050,0
20230718,131000,1942620700,22050,22050,22050,22050,1
20230718,130900,1942598650,22050,22050,22100,22050,24
20230718,130800,1942069400,22100,22000,22100,22000,99
20230718,130700,1939891250,22050,22050,22050,22050,5
20230718,130600,1939781000,22050,22050,22050,22050,9
20230718,130500,1939582550,22050,22050,22050,22000,377
20230718,130400,1931287850,22050,22050,22050,22050,68
20230718,130300,1929788450,22100,22000,22100,22000,2062
20230718,130200,1884420850,22100,22050,22100,22000,1029
20230718,130100,1861747900,22050,22050,22050,22050,197
20230718,130000,1857404050,22100,22100,22100,22100,1
20230718,125900,1857381950,22100,22100,22100,22100,15
20230718,125800,1857050450,22100,22100,22100,22100,154
20230718,125700,1853647050,22050,22050,22050,22050,327
20230718,125600,1846436700,22050,22050,22050,22050,2150
20230718,125500,1799029200,22050,22050,22100,22050,352
20230718,125400,1791256950,22100,22100,22100,22100,124
20230718,125300,1788516550,22100,22100,22100,22100,449
20230718,125200,1778593650,22050,22100,22100,22050,77
20230718,125100,1776895650,22100,22100,22100,22100,49
20230718,125000,1775812750,22100,22100,22100,22100,160
20230718,124900,1772276750,22100,22100,22100,22100,30
20230718,124800,1771613750,22100,22050,22150,22050,171
20230718,124700,1767841000,22150,22100,22150,22100,1060
20230718,124600,1744414950,22100,22150,22150,22100,1069
20230718,124500,1720746700,22150,22150,22150,22150,285
20230718,124400,1714433950,22200,22200,22200,22150,447
20230718,124300,1704510650,22200,22200,22200,22150,81
20230718,124200,1702712950,22200,22200,22250,22150,955
20230718,124100,1681516900,22200,22300,22300,22150,2323
20230718,124000,1629958600,22250,22350,22350,22250,810
20230718,123900,1611918450,22350,22300,22350,22250,1383
20230718,123800,1581089950,22300,22350,22400,22250,4202
20230718,123700,1487364650,22350,22200,22450,22200,9824
20230718,123600,1267664500,22200,22150,22200,22150,190
20230718,123500,1263455700,22200,22150,22200,22150,12
20230718,123400,1263189800,22200,22150,22200,22150,159
20230718,123300,1259666500,22200,22200,22200,22200,535
20230718,123200,1247789500,22200,22150,22200,22150,311
20230718,123100,1240894000,22150,22150,22200,22150,1328
20230718,123000,1211478500,22150,22050,22150,22050,1680
20230718,122900,1174372800,22100,22100,22100,22100,139
20230718,122800,1171300900,22150,22050,22150,22050,1090
20230718,122700,1147266200,22050,22050,22050,22050,10
20230718,122600,1147045700,22050,22000,22050,22000,60
20230718,122500,1145724850,22050,22100,22100,22050,7885
20230718,122400,971799550,22150,22150,22150,22150,309
20230718,122300,964955200,22200,22200,22200,22200,0
20230718,122200,964955200,22200,22150,22200,22150,401
20230718,122100,956072950,22150,22150,22150,22150,0
20230718,122000,956072950,22150,22150,22200,22150,65
20230718,121900,954633100,22150,22100,22150,22100,168
20230718,121800,950912300,22150,22050,22150,22050,1532
20230718,121700,917065300,22050,22050,22050,22050,25
20230718,121600,916514050,22050,22050,22050,22050,35
20230718,121500,915742300,22050,22050,22050,22050,0
20230718,121400,915742300,22050,22050,22050,22050,36
20230718,121300,914948500,22050,22050,22050,22050,45
20230718,121200,913956250,22050,22050,22050,22050,71
20230718,121100,912390700,22100,22100,22100,22100,0
20230718,121000,912390700,22100,22100,22100,22100,2
20230718,120900,912346500,22050,22050,22050,22050,200
20230718,120800,907936500,22050,22050,22050,22050,0
20230718,120700,907936500,22050,22050,22050,22050,0
20230718,120600,907936500,22050,22050,22050,22050,2
20230718,120500,907892400,22000,22000,22000,22000,96
20230718,120400,905780400,21950,22050,22050,21950,197
20230718,120300,901448950,22050,22050,22050,22050,4
20230718,120200,901360750,22000,22000,22000,22000,246
20230718,120100,895948750,22050,22050,22050,22050,4
20230718,120000,895860550,22050,22050,22050,22050,30
20230718,115900,895199050,22050,22000,22050,22000,103
20230718,115800,892930500,22050,22050,22050,22050,2
20230718,115700,892886400,22000,22000,22000,22000,373
20230718,115600,884680400,22050,22050,22050,22050,0
20230718,115500,884680400,22050,22000,22050,22000,10
20230718,115400,884459950,22050,22050,22050,22050,100
20230718,115300,882254950,22050,22000,22050,22000,29
20230718,115200,881615750,22000,21950,22000,21950,105
20230718,115100,879306000,22000,22000,22000,22000,4
20230718,115000,879218000,22000,22000,22000,22000,0
20230718,114900,879218000,22000,22000,22000,22000,0
20230718,114800,879218000,22000,21950,22000,21950,402
20230718,114700,870394000,21950,21950,21950,21950,0
20230718,114600,870394000,21950,21950,21950,21950,0
20230718,114500,870394000,21950,21950,21950,21950,139
20230718,114400,867342950,21950,21950,21950,21950,0
20230718,114300,867342950,21950,22000,22000,21950,56
20230718,114200,866111950,21950,21950,21950,21950,0
20230718,114100,866111950,21950,22000,22000,21950,151
20230718,114000,862795550,22000,22000,22000,22000,51
20230718,113900,861673550,22000,22000,22000,22000,129
20230718,113800,858835550,22000,22000,22000,22000,2
20230718,113700,858791550,21950,21950,21950,21950,238
20230718,113600,853567450,21950,21950,21950,21950,216
20230718,113500,848826250,21950,22000,22000,21950,201
20230718,113400,844414250,22000,22000,22000,22000,0
20230718,113300,844414250,22000,22000,22000,22000,500
20230718,113200,833414250,22000,22000,22000,22000,2
20230718,113100,833370250,21950,21950,21950,21950,0
20230718,113000,833370250,21950,21950,21950,21950,2
20230718,112900,833326350,21950,21950,21950,21950,0
20230718,112800,833326350,21950,21950,21950,21950,1
20230718,112700,833304400,22000,22000,22000,22000,60
20230718,112600,831984400,22000,21950,22000,21900,684
20230718,112500,817003000,21950,21950,21950,21950,10
20230718,112400,816783500,21950,21950,21950,21950,109
20230718,112300,814390950,21950,22000,22000,21950,274
20230718,112200,808376550,22000,22000,22000,22000,21
20230718,112100,807914550,21950,21950,21950,21950,5
20230718,112000,807804800,21950,21950,21950,21950,0
20230718,111900,807804800,21950,21950,21950,21950,0
20230718,111800,807804800,21950,21950,21950,21950,20
20230718,111700,807365800,21950,21950,21950,21950,1
20230718,111600,807343850,22000,22000,22000,22000,10
20230718,111500,807123850,22000,21950,22000,21950,20
20230718,111400,806684700,22000,22000,22000,22000,0
20230718,111300,806684700,22000,22000,22000,22000,1
20230718,111200,806662700,21950,22000,22000,21950,113
20230718,111100,804182200,21950,21950,21950,21950,0
20230718,111000,804182200,21950,21950,21950,21950,221
20230718,110900,799331250,22000,22000,22000,22000,0
20230718,110800,799331250,22000,21950,22000,21950,482
20230718,110700,788751250,21950,21900,21950,21900,6
20230718,110600,788619800,21900,21950,21950,21900,74
20230718,110500,786999100,21950,21900,21950,21900,4
20230718,110400,786911400,21950,21950,21950,21950,0
20230718,110300,786911400,21950,21950,21950,21950,7
20230718,110200,786757750,21950,21900,21950,21900,82
20230718,110100,784961400,21900,21900,21900,21900,25
20230718,110000,784413900,21900,22000,22000,21900,59
20230718,105900,783121700,21900,21900,21900,21900,4
20230718,105800,783034100,21900,21950,21950,21900,550
20230718,105700,770962500,21950,21950,21950,21950,27
20230718,105600,770369850,21900,21900,21900,21900,1
20230718,105500,770347950,21900,21900,21900,21900,1
20230718,105400,770326050,21950,21950,21950,21950,1
20230718,105300,770304100,21900,21900,21900,21900,180
20230718,105200,766362100,21900,21900,21950,21900,586
20230718,105100,753528250,21950,21900,21950,21900,3
20230718,105000,753462450,21850,21850,21850,21850,0
20230718,104900,753462450,21850,21900,21900,21850,815
20230718,104800,735637450,21950,21950,21950,21950,11
20230718,104700,735396000,21950,21950,21950,21950,1
20230718,104600,735374050,21900,21900,21900,21900,62
20230718,104500,734016250,21900,21850,21900,21850,314
20230718,104400,727140150,21850,21900,21900,21850,969
20230718,104300,705919550,21950,21950,21950,21950,0
20230718,104200,705919550,21950,21950,21950,21950,2
20230718,104100,705875650,21950,22000,22000,21950,120
20230718,104000,703241350,22000,22000,22000,22000,0
20230718,103900,703241350,22000,22000,22000,22000,569
20230718,103800,690723350,22100,22100,22100,22050,332
20230718,103700,683402450,22100,22100,22100,22100,306
20230718,103600,676639850,22100,22100,22100,22100,245
20230718,103500,671225350,22050,22050,22050,22050,100
20230718,103400,669020350,22050,22050,22050,22050,0
20230718,103300,669020350,22050,22050,22050,22050,20
20230718,103200,668579350,22050,22050,22050,22050,0
20230718,103100,668579350,22050,22050,22050,22050,88
20230718,103000,666638950,22100,22100,22100,22100,55
20230718,102900,665423450,22050,22150,22150,22050,206
20230718,102800,660880550,22150,22150,22150,22150,1
20230718,102700,660858400,22150,22150,22150,22150,0
20230718,102600,660858400,22150,22150,22150,22150,0
20230718,102500,660858400,22150,22150,22150,22150,1
20230718,102400,660836250,22050,22050,22050,22050,0
20230718,102300,660836250,22050,22050,22050,22050,0
20230718,102200,660836250,22050,22050,22050,22050,0
20230718,102100,660836250,22050,22050,22050,22050,160
20230718,102000,657308250,22100,22100,22100,22100,59
20230718,101900,656004350,22150,22100,22150,22100,559
20230718,101800,643640200,22100,22100,22100,22100,0
20230718,101700,643640200,22100,22050,22100,22050,20
20230718,101600,643198700,22050,22050,22050,22050,200
20230718,101500,638788700,22000,22000,22000,22000,1127
20230718,101400,613994700,21950,21950,21950,21950,0
20230718,101300,613994700,21950,21950,21950,21950,1
20230718,101200,613972750,21950,21950,21950,21950,145
20230718,101100,610790000,21900,21900,21900,21900,0
20230718,101000,610790000,21900,21900,21900,21900,508
20230718,100900,599664800,21900,21900,21900,21850,69
20230718,100800,598156000,21900,21900,21900,21900,12
20230718,100700,597893200,21900,21900,21900,21900,43
20230718,100600,596951500,21900,21900,21900,21900,60
20230718,100500,595637500,21900,21900,21900,21900,326
20230718,100400,588498100,21900,21900,21900,21850,54
20230718,100300,587316400,21900,21900,21900,21900,688
20230718,100200,572249200,21900,21950,21950,21900,535
20230718,100100,560530950,21950,21950,21950,21950,8
20230718,100000,560355350,21950,21950,21950,21950,6
20230718,095900,560223650,21950,21900,21950,21900,10
20230718,095800,560004600,21950,21950,21950,21950,88
20230718,095700,558073000,21900,21950,21950,21900,16
20230718,095600,557722300,21950,21950,21950,21950,10
20230718,095500,557502800,21950,21950,21950,21950,101
20230718,095400,555285850,21950,21950,21950,21900,116
20230718,095300,552744650,21900,21950,21950,21900,59
20230718,095200,551450100,21950,21950,21950,21950,577
20230718,095100,538784950,22000,22000,22000,22000,145
20230718,095000,535594950,22050,21950,22050,21950,237
20230718,094900,530379100,22050,21950,22050,21950,3002
20230718,094800,464298000,21900,21900,21950,21900,318
20230718,094700,457327000,21950,21950,21950,21950,0
20230718,094600,457327000,21950,21900,21950,21900,572
20230718,094500,444800050,21950,21950,21950,21950,8
20230718,094400,444624450,21950,21950,21950,21950,1
20230718,094300,444602500,21950,21900,21950,21900,25
20230718,094200,444054750,21850,21850,21850,21850,42
20230718,094100,443137050,21850,21900,21900,21850,361
20230718,094000,435236200,21900,21950,21950,21900,1119
20230718,093900,410730050,21950,21950,21950,21950,54
20230718,093800,409544750,21950,21900,21950,21900,145
20230718,093700,406364250,21900,21900,21900,21900,0
20230718,093600,406364250,21900,21900,21950,21900,143
20230718,093500,403230600,22000,22000,22000,22000,17
20230718,093400,402856600,22000,21950,22000,21950,1003
20230718,093300,380840500,21950,22000,22000,21950,62
20230718,093200,379479000,21950,22000,22000,21950,12
20230718,093100,379215100,22000,21950,22000,21950,125
20230718,093000,376470750,22000,21950,22000,21900,2200
20230718,092900,328192150,22000,22000,22000,22000,1722
20230718,092800,290308150,22050,22050,22050,22050,30
20230718,092700,289646650,22050,22050,22100,22050,915
20230718,092600,269465900,22100,22050,22100,22050,19
20230718,092500,269046700,22050,22050,22050,22000,459
20230718,092400,258925950,22050,22000,22050,22000,176
20230718,092300,255053700,22050,22100,22100,22000,1838
20230718,092200,214558600,22050,22050,22050,22050,1125
20230718,092100,189752350,22100,22100,22100,22100,0
20230718,092000,189752350,22100,22200,22200,22100,528
20230718,091900,178067950,22200,22200,22200,22150,16
20230718,091800,177712800,22200,22150,22200,22150,453
20230718,091700,167676100,22150,22150,22150,22150,1509
20230718,091600,134251750,22100,22100,22100,22100,0
20230718,091500,134251750,22100,22100,22100,22100,5
20230718,091400,134141250,22050,22100,22100,22050,173
20230718,091300,130324100,22050,22050,22100,22050,949
20230718,091200,109383800,22050,22050,22050,22050,10
20230718,091100,109163300,22050,22050,22050,22000,678
20230718,091000,94228400,22000,22050,22050,22000,18
20230718,090900,93832350,22050,22050,22050,22050,1028
20230718,090800,71164950,22050,22050,22050,22050,0
20230718,090700,71164950,22050,22100,22100,22050,56
20230718,090600,69929900,22050,22200,22200,22050,1298
20230718,090500,41227300,22200,22200,22250,22200,322
20230718,090400,34071500,22200,22200,22250,22200,244
20230718,090300,28653450,22200,22200,22200,22150,96
20230718,090200,26524200,22200,22150,22200,22150,204
20230718,090100,22002050,22150,22150,22150,22150,32
20230718,090000,21293250,22200,22050,22200,22050,965